5 DAY PERFORMANCE
-6.75%
1 MONTH PERFORMANCE
-12.74%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
-11.22%
1 YEAR PERFORMANCE
-11.51%
Barings BDC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.83 | $8.80 (-0.4%) | $8.83 | $8.75 | 159.14 K | $918.80 M |
| 09/18/2026 | $8.92 | $8.74 (-2.02%) | $8.92 | $8.72 | 600.81 K | $915.14 M |
| 09/17/2026 | $8.78 | $8.94 (1.82%) | $9.07 | $8.78 | 758.10 K | $936.08 M |
| 09/16/2026 | $8.75 | $8.74 (-0.11%) | $8.78 | $8.62 | 491.73 K | $915.14 M |
| 09/15/2026 | $8.73 | $8.73 (0%) | $8.77 | $8.69 | 385.30 K | $914.09 M |
| 09/14/2026 | $8.76 | $8.77 (0.11%) | $8.85 | $8.75 | 625.80 K | $918.28 M |
| 09/11/2026 | $8.79 | $8.77 (-0.23%) | $8.84 | $8.70 | 519.30 K | $918.28 M |
| 09/10/2026 | $8.74 | $8.71 (-0.34%) | $8.78 | $8.69 | 608.49 K | $912.00 M |
| 09/09/2026 | $8.86 | $8.75 (-1.24%) | $8.95 | $8.75 | 694.39 K | $916.19 M |
| 09/08/2026 | $9.00 | $8.86 (-1.56%) | $9.06 | $8.85 | 589.20 K | $927.70 M |
| 09/04/2026 | $8.95 | $9.02 (0.78%) | $9.07 | $8.84 | 445.27 K | $944.46 M |
| 09/03/2026 | $9.17 | $8.99 (-1.96%) | $9.23 | $8.94 | 726.00 K | $941.31 M |
| 09/02/2026 | $9.02 | $9.11 (1%) | $9.14 | $8.99 | 630.90 K | $953.88 M |
| 09/01/2026 | $9.42 | $9.30 (-1.27%) | $9.49 | $9.29 | 1.33 M | $973.77 M |
| 08/31/2026 | $9.40 | $9.44 (0.43%) | $9.54 | $9.38 | 1.06 M | $988.43 M |
| 08/28/2026 | $9.35 | $9.35 (0%) | $9.40 | $9.32 | 799.30 K | $979.01 M |
| 08/27/2026 | $9.35 | $9.38 (0.32%) | $9.40 | $9.30 | 766.33 K | $982.15 M |
| 08/26/2026 | $9.45 | $9.35 (-1.06%) | $9.45 | $9.29 | 667.35 K | $979.01 M |
| 08/25/2026 | $9.45 | $9.45 (0%) | $9.47 | $9.37 | 696.95 K | $989.48 M |
| 08/24/2026 | $9.38 | $9.45 (0.75%) | $9.46 | $9.30 | 530.32 K | $989.48 M |
| 08/21/2026 | $9.42 | $9.34 (-0.85%) | $9.43 | $9.32 | 799.13 K | $977.96 M |
| 08/20/2026 | $9.35 | $9.40 (0.53%) | $9.45 | $9.24 | 1.11 M | $984.24 M |
| 08/19/2026 | $9.43 | $9.42 (-0.11%) | $9.51 | $9.38 | 563.03 K | $986.34 M |
| 08/18/2026 | $9.30 | $9.39 (0.97%) | $9.52 | $9.30 | 1.40 M | $983.20 M |
| 08/17/2026 | $9.35 | $9.39 (0.43%) | $9.45 | $9.26 | 988.75 K | $983.20 M |
| 08/14/2026 | $9.32 | $9.31 (-0.11%) | $9.41 | $9.26 | 593.60 K | $974.82 M |
| 08/13/2026 | $9.29 | $9.43 (1.51%) | $9.45 | $9.28 | 1.04 M | $987.39 M |
| 08/12/2026 | $9.30 | $9.23 (-0.75%) | $9.31 | $9.17 | 373.50 K | $966.44 M |
| 08/11/2026 | $9.40 | $9.31 (-0.96%) | $9.40 | $9.28 | 438.11 K | $974.82 M |
| 08/10/2026 | $9.24 | $9.36 (1.3%) | $9.40 | $9.13 | 1.41 M | $980.06 M |
| 08/07/2026 | $9.20 | $9.22 (0.22%) | $9.30 | $9.13 | 1.47 M | $965.40 M |
| 08/06/2026 | $8.51 | $9.20 (8.11%) | $9.21 | $8.51 | 1.80 M | $963.30 M |
| 08/05/2026 | $8.58 | $8.42 (-1.86%) | $8.58 | $8.39 | 646.80 K | $881.63 M |
| 08/04/2026 | $8.40 | $8.57 (2.02%) | $8.60 | $8.40 | 833.10 K | $897.34 M |
| 08/03/2026 | $8.30 | $8.41 (1.33%) | $8.43 | $8.30 | 363.50 K | $880.58 M |
| 07/31/2026 | $8.29 | $8.25 (-0.48%) | $8.32 | $8.16 | 652.51 K | $863.83 M |
| 07/30/2026 | $8.27 | $8.26 (-0.12%) | $8.28 | $8.15 | 433.97 K | $864.88 M |
| 07/29/2026 | $8.42 | $8.30 (-1.43%) | $8.46 | $8.28 | 422.42 K | $869.07 M |
| 07/28/2026 | $8.34 | $8.45 (1.32%) | $8.45 | $8.32 | 357.70 K | $884.77 M |
| 07/27/2026 | $8.28 | $8.29 (0.12%) | $8.40 | $8.27 | 382.22 K | $868.02 M |
| 07/24/2026 | $8.21 | $8.23 (0.24%) | $8.26 | $8.17 | 384.92 K | $861.74 M |
| 07/23/2026 | $8.27 | $8.19 (-0.97%) | $8.28 | $8.15 | 776.60 K | $857.55 M |
| 07/22/2026 | $8.45 | $8.34 (-1.3%) | $8.50 | $8.31 | 340.91 K | $873.26 M |
| 07/21/2026 | $8.44 | $8.44 (0%) | $8.52 | $8.40 | 268.20 K | $883.73 M |
| 07/20/2026 | $8.51 | $8.39 (-1.41%) | $8.52 | $8.29 | 645.60 K | $878.49 M |
| 07/17/2026 | $8.67 | $8.50 (-1.96%) | $8.72 | $8.45 | 597.39 K | $890.01 M |
| 07/16/2026 | $8.57 | $8.67 (1.17%) | $8.68 | $8.51 | 518.97 K | $907.81 M |
| 07/15/2026 | $8.56 | $8.56 (0%) | $8.65 | $8.55 | 790.43 K | $896.29 M |
| 07/14/2026 | $8.45 | $8.49 (0.47%) | $8.52 | $8.39 | 458.71 K | $888.96 M |
| 07/13/2026 | $8.57 | $8.46 (-1.28%) | $8.65 | $8.45 | 507.16 K | $885.82 M |
| 07/10/2026 | $8.47 | $8.57 (1.18%) | $8.62 | $8.47 | 441.20 K | $897.34 M |
| 07/09/2026 | $8.38 | $8.38 (0%) | $8.44 | $8.33 | 587.41 K | $877.44 M |
| 07/08/2026 | $8.47 | $8.36 (-1.3%) | $8.54 | $8.32 | 888.24 K | $875.35 M |
| 07/07/2026 | $8.56 | $8.54 (-0.23%) | $8.66 | $8.48 | 1.14 M | $894.20 M |
| 07/06/2026 | $8.57 | $8.53 (-0.47%) | $8.65 | $8.53 | 596.02 K | $893.15 M |
| 07/02/2026 | $8.67 | $8.57 (-1.15%) | $8.72 | $8.49 | 418.86 K | $897.34 M |
| 07/01/2026 | $8.58 | $8.63 (0.58%) | $8.67 | $8.57 | 456.20 K | $903.62 M |
| 06/30/2026 | $8.42 | $8.52 (1.19%) | $8.57 | $8.42 | 583.62 K | $892.10 M |
| 06/29/2026 | $8.30 | $8.42 (1.45%) | $8.43 | $8.30 | 469.84 K | $881.63 M |
| 06/26/2026 | $8.15 | $8.27 (1.47%) | $8.30 | $8.15 | 664.70 K | $865.93 M |
| 06/25/2026 | $8.11 | $8.14 (0.37%) | $8.15 | $8.05 | 707.10 K | $852.31 M |
| 06/24/2026 | $8.12 | $8.09 (-0.37%) | $8.14 | $8.00 | 1.09 M | $847.08 M |
| 06/23/2026 | $8.07 | $8.14 (0.87%) | $8.15 | $8.03 | 814.63 K | $852.31 M |
| 06/22/2026 | $8.27 | $8.09 (-2.18%) | $8.38 | $8.06 | 1.49 M | $847.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
